| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.46 | 2.46 | 2.46 | 0.00 | 2.28 | 5 | 7,816 | 17,813.05 | |||
| ABCTRANS | 0.65 | 0.65 | 0.65 | 0.00 | 0.62 | 17 | 35,207 | 21,910.32 | |||
| ACADEMY | 2.03 | 2.03 | 2.03 | 0.00 | 1.86 | 12 | 62,885 | 117,270.00 | |||
| ACCESSCORP | 17.00 | 17.00 | 17.10 | 16.95 | 16.95 | -0.05 | -0.29 | 17.05 | 712 | 27,516,723 | 469,129,616.55 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 0.00 | 6.66 | 29 | 113,435 | 755,335.05 | |||
| AIICO | 1.00 | 1.00 | 1.03 | 0.99 | 0.99 | -0.01 | -1.00 | 1.01 | 201 | 4,375,181 | 4,407,095.20 |
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 0.00 | 2163.95 | 24 | 755 | 1,633,786.00 | |||
| BERGER | 13.55 | 13.55 | 14.90 | 14.90 | 14.90 | 1.35 | 9.96 | 14.90 | 29 | 853,210 | 12,712,802.50 |
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.72 | 6 | 1,542 | 82,843.50 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 44 | 31,865 | 4,107,398.50 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 347.98 | 63 | 6,198 | 2,156,755.50 | |||
| CADBURY | 16.25 | 16.25 | 16.25 | 0.00 | 16.49 | 27 | 26,709 | 440,411.15 | |||
| CAP | 32.95 | 32.95 | 32.95 | 0.00 | 29.74 | 25 | 82,078 | 2,440,949.50 | |||
| CAVERTON | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.00 | 0.00 | 1.41 | 32 | 905,787 | 1,280,982.23 |
| CHAMPION | 2.97 | 2.97 | 2.97 | 0.00 | 3.04 | 13 | 111,949 | 339,924.05 | |||
| CHAMS | 1.50 | 1.50 | 1.51 | 1.48 | 1.50 | 0.00 | 0.00 | 1.50 | 88 | 5,980,022 | 8,950,993.67 |
| CILEASING | 3.13 | 3.13 | 3.13 | 0.00 | 3.10 | 13 | 152,815 | 473,384.25 | |||
| CONHALLPLC | 1.33 | 1.33 | 1.30 | 1.21 | 1.30 | -0.03 | -2.26 | 1.25 | 9 | 862,493 | 1,074,194.00 |
| CONOIL | 96.90 | 96.90 | 96.90 | 0.00 | 89.71 | 36 | 49,516 | 4,441,998.50 | |||
| CORNERST | 2.10 | 2.10 | 2.10 | 0.00 | 2.08 | 13 | 135,133 | 281,390.00 | |||
| CUSTODIAN | 10.20 | 10.20 | 9.60 | 9.60 | 9.60 | -0.60 | -5.88 | 9.75 | 29 | 418,869 | 4,082,315.50 |
| CUTIX | 3.04 | 3.04 | 3.04 | 0.00 | 3.11 | 14 | 225,593 | 702,459.80 | |||
| CWG | 6.00 | 6.00 | 6.00 | 0.00 | 5.42 | 15 | 42,716 | 231,666.40 | |||
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 3 | 105,905 | 60,365.85 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 88 | 12,211 | 7,217,922.10 | |||
| DANGSUGAR | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 39.91 | 196 | 2,073,907 | 82,776,312.65 |
| DEAPCAP | 0.48 | 0.48 | 0.48 | 0.44 | 0.44 | -0.04 | -8.33 | 0.46 | 23 | 1,213,643 | 558,488.15 |
| ELLAHLAKES | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.05 | -1.56 | 3.08 | 37 | 437,132 | 1,347,361.98 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.30 | 2 | 12 | 231.60 | |||
| ETERNA | 11.15 | 11.15 | 11.15 | 0.00 | 12.03 | 36 | 418,296 | 5,030,290.30 | |||
| ETI | 24.05 | 24.05 | 24.05 | 0.00 | 22.08 | 29 | 49,228 | 1,086,831.80 | |||
| ETRANZACT | 5.60 | 5.60 | 5.60 | 0.00 | 5.50 | 6 | 12,148 | 66,814.00 | |||
| FBNH | 22.90 | 22.90 | 22.65 | 22.55 | 22.65 | -0.25 | -1.09 | 22.63 | 216 | 1,990,381 | 45,039,162.00 |
| FCMB | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.05 | -0.71 | 6.94 | 61 | 551,018 | 3,826,052.05 |
| FIDELITYBK | 8.60 | 8.60 | 8.90 | 8.65 | 8.90 | 0.30 | 3.49 | 8.80 | 201 | 4,101,197 | 36,085,745.80 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.20 | 5 | 6,293 | 89,360.60 | |||
| FLOURMILL | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 37.70 | 40 | 640,995 | 24,162,904.95 |
| FTNCOCOA | 1.44 | 1.44 | 1.39 | 1.30 | 1.39 | -0.05 | -3.47 | 1.32 | 54 | 2,145,868 | 2,841,146.74 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 45 | 34,981 | 31,482,900.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.17 | 4 | 3,228 | 10,232.76 | |||
| GTCO | 39.35 | 39.35 | 40.00 | 39.30 | 39.40 | 0.05 | 0.13 | 39.77 | 332 | 40,638,718 | 1,616,280,859.30 |
| GUINEAINS | 0.31 | 0.31 | 0.32 | 0.30 | 0.32 | 0.01 | 3.23 | 0.31 | 16 | 666,564 | 207,630.08 |
| GUINNESS | 53.00 | 53.00 | 53.00 | 0.00 | 54.01 | 45 | 183,088 | 9,888,156.50 | |||
| HONYFLOUR | 3.10 | 3.10 | 3.10 | 0.00 | 3.09 | 47 | 291,822 | 900,694.92 | |||
| IKEJAHOTEL | 7.30 | 7.30 | 7.30 | 0.00 | 7.00 | 15 | 83,731 | 586,296.42 | |||
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 12.36 | 5 | 29,445 | 363,798.00 | |||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 1 | 76 | 481.84 | |||
| INTBREW | 3.99 | 3.99 | 3.99 | 0.00 | 4.05 | 24 | 37,875 | 153,498.85 | |||
| INTENEGINS | 1.65 | 1.65 | 1.49 | 1.49 | 1.49 | -0.16 | -9.70 | 1.49 | 13 | 324,226 | 483,096.84 |
| JAIZBANK | 2.08 | 2.08 | 2.20 | 2.08 | 2.08 | 0.00 | 0.00 | 2.10 | 173 | 11,550,295 | 24,299,768.03 |
| JAPAULGOLD | 1.99 | 1.99 | 1.95 | 1.91 | 1.93 | -0.06 | -3.02 | 1.92 | 68 | 5,183,487 | 9,975,134.33 |
| JBERGER | 79.30 | 79.30 | 79.30 | 0.00 | 71.87 | 56 | 62,059 | 4,460,038.40 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.80 | 3 | 5,455 | 9,838.45 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 2 | 2,057 | 17,587.35 | |||
| LASACO | 2.04 | 2.04 | 2.03 | 2.00 | 2.03 | -0.01 | -0.49 | 2.00 | 15 | 561,206 | 1,122,716.72 |
| LEARNAFRCA | 3.50 | 3.50 | 3.50 | 0.00 | 3.71 | 14 | 252,224 | 935,464.92 | |||
| LINKASSURE | 0.85 | 0.85 | 0.85 | 0.00 | 0.80 | 4 | 34,039 | 27,251.20 | |||
| LIVESTOCK | 1.64 | 1.64 | 1.70 | 1.70 | 1.70 | 0.06 | 3.66 | 1.68 | 19 | 241,720 | 406,032.50 |
| MANSARD | 5.01 | 5.01 | 5.29 | 5.01 | 5.03 | 0.02 | 0.40 | 5.09 | 71 | 1,586,801 | 8,079,132.29 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 6.32 | 16 | 197,622 | 1,248,707.40 | |||
| MBENEFIT | 0.56 | 0.56 | 0.57 | 0.54 | 0.57 | 0.01 | 1.79 | 0.55 | 20 | 1,450,264 | 793,671.46 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.91 | 6 | 5,900 | 28,945.00 | |||
| MORISON | 4.05 | 4.05 | 4.05 | 0.00 | 3.65 | 2 | 2,950 | 10,767.50 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.51 | 23 | 137,906 | 16,756,435.20 | |||
| MTNN | 230.00 | 230.00 | 230.50 | 230.00 | 230.50 | 0.50 | 0.22 | 229.66 | 317 | 2,204,903 | 506,375,870.10 |
| NAHCO | 31.00 | 31.00 | 31.00 | 0.00 | 30.94 | 43 | 159,612 | 4,938,361.50 | |||
| NASCON | 36.00 | 36.00 | 35.20 | 35.00 | 35.00 | -1.00 | -2.78 | 35.12 | 97 | 2,198,888 | 77,219,184.80 |
| NB | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.00 | 0.00 | 23.59 | 157 | 1,301,076 | 30,691,063.45 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.30 | 1 | 50 | 215.00 | |||
| NEIMETH | 1.70 | 1.70 | 1.70 | 0.00 | 1.79 | 12 | 71,290 | 127,492.51 | |||
| NEM | 8.45 | 8.45 | 8.45 | 0.00 | 7.66 | 16 | 206,050 | 1,577,527.50 | |||
| NESTLE | 820.00 | 820.00 | 900.00 | 900.00 | 900.00 | 80.00 | 9.76 | 899.95 | 76 | 479,624 | 431,635,968.30 |
| NGXGROUP | 22.05 | 22.05 | 23.30 | 22.50 | 23.30 | 1.25 | 5.67 | 23.02 | 27 | 954,001 | 21,963,103.50 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 108.70 | 19 | 2,683 | 291,632.50 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 44.50 | 3 | 5,020 | 223,400.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.80 | 5 | 8,838 | 15,909.58 | |||
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.47 | 7 | 29,627 | 13,966.12 | |||
| OANDO | 10.00 | 10.00 | 10.10 | 9.90 | 10.10 | 0.10 | 1.00 | 10.00 | 101 | 1,889,621 | 18,896,943.90 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 248.22 | 44 | 50,452 | 12,523,294.70 | |||
| OMATEK | 0.63 | 0.63 | 0.66 | 0.65 | 0.65 | 0.02 | 3.17 | 0.66 | 21 | 1,030,561 | 678,934.45 |
| PRESCO | 267.20 | 267.20 | 267.20 | 0.00 | 250.82 | 32 | 38,625 | 9,687,810.80 | |||
| PRESTIGE | 0.55 | 0.55 | 0.55 | 0.00 | 0.54 | 6 | 52,386 | 28,488.44 | |||
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 22.12 | 45 | 119,311 | 2,639,419.05 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.20 | 8 | 113,400 | 362,471.24 | |||
| REGALINS | 0.34 | 0.34 | 0.36 | 0.35 | 0.36 | 0.02 | 5.88 | 0.36 | 12 | 5,095,652 | 1,822,158.72 |
| ROYALEX | 0.56 | 0.56 | 0.60 | 0.60 | 0.60 | 0.04 | 7.14 | 0.59 | 26 | 364,959 | 214,316.57 |
| RTBRISCOE | 0.47 | 0.47 | 0.47 | 0.00 | 0.47 | 14 | 59,476 | 27,779.57 | |||
| SEPLAT | 2962.20 | 2962.20 | 2962.20 | 0.00 | 2958.28 | 69 | 65,287 | 193,136,941.40 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 3 | 111 | 12,370.95 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 20.80 | 41 | 608,763 | 12,665,103.50 | |||
| SOVRENINS | 0.37 | 0.37 | 0.40 | 0.40 | 0.40 | 0.03 | 8.11 | 0.37 | 17 | 369,554 | 136,991.60 |
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 49.37 | 59 | 93,433 | 4,612,480.65 | |||
| STERLINGNG | 4.48 | 4.48 | 4.22 | 4.17 | 4.20 | -0.28 | -6.25 | 4.18 | 58 | 1,372,211 | 5,731,935.07 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.15 | 7 | 45,610 | 52,283.80 | |||
| TANTALIZER | 0.47 | 0.47 | 0.50 | 0.44 | 0.50 | 0.03 | 6.38 | 0.46 | 30 | 1,768,466 | 815,387.86 |
| THOMASWY | 1.77 | 1.77 | 1.77 | 0.00 | 1.72 | 5 | 15,479 | 26,624.20 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 335.99 | 54 | 76,400 | 25,669,736.10 | |||
| TRANSCOHOT | 94.79 | 94.79 | 94.79 | 0.00 | 92.76 | 36 | 157,816 | 14,638,465.43 | |||
| TRANSCORP | 11.60 | 11.60 | 11.90 | 11.15 | 11.15 | -0.45 | -3.88 | 11.42 | 316 | 22,831,046 | 260,675,307.90 |
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 39 | 32,849 | 11,056,973.40 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 500 | 1,860.00 | |||
| UACN | 13.30 | 13.30 | 13.50 | 13.50 | 13.50 | 0.20 | 1.50 | 13.43 | 37 | 315,790 | 4,242,520.85 |
| UBA | 20.90 | 20.90 | 21.50 | 20.70 | 20.80 | -0.10 | -0.48 | 20.97 | 615 | 23,961,871 | 502,443,640.30 |
| UCAP | 18.15 | 18.15 | 18.10 | 18.10 | 18.10 | -0.05 | -0.28 | 18.07 | 97 | 1,239,998 | 22,402,008.20 |
| UNILEVER | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 15.09 | 47 | 346,655 | 5,230,519.00 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.50 | 1 | 25 | 212.50 | |||
| UNITYBNK | 1.65 | 1.65 | 1.62 | 1.51 | 1.62 | -0.03 | -1.82 | 1.57 | 55 | 992,679 | 1,555,137.65 |
| UNIVINSURE | 0.35 | 0.35 | 0.37 | 0.34 | 0.35 | 0.00 | 0.00 | 0.36 | 29 | 7,188,280 | 2,573,123.77 |
| UPDC | 1.30 | 1.30 | 1.27 | 1.20 | 1.20 | -0.10 | -7.69 | 1.29 | 23 | 501,217 | 648,179.77 |
| UPDCREIT | 4.00 | 4.00 | 4.00 | 0.00 | 4.16 | 49 | 402,830 | 1,675,887.60 | |||
| UPL | 2.15 | 2.15 | 2.15 | 0.00 | 2.24 | 12 | 31,083 | 69,621.75 | |||
| VERITASKAP | 0.56 | 0.56 | 0.59 | 0.56 | 0.56 | 0.00 | 0.00 | 0.57 | 32 | 1,713,537 | 983,432.52 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 183.23 | 3 | 55 | 10,077.70 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 17.11 | 28 | 51,263 | 877,300.40 | |||
| WAPCO | 33.50 | 33.50 | 33.55 | 33.50 | 33.50 | 0.00 | 0.00 | 33.51 | 92 | 6,470,731 | 216,860,663.60 |
| WAPIC | 0.69 | 0.69 | 0.70 | 0.64 | 0.64 | -0.05 | -7.25 | 0.68 | 35 | 1,879,637 | 1,279,396.93 |
| WEMABANK | 6.85 | 6.85 | 6.95 | 6.85 | 6.95 | 0.10 | 1.46 | 6.73 | 105 | 2,486,369 | 16,723,031.55 |
| ZENITHBANK | 31.80 | 31.80 | 34.00 | 32.50 | 32.50 | 0.70 | 2.20 | 32.68 | 514 | 7,698,224 | 251,583,536.95 |
| TOTAL TRANSACTION (118) | 7,090 | 218,478,344 | 5,138,947,487 |
